Cyber Security Cloud, Inc. 4493
TSE · Japan · Technology Services
¥2,020.00+53.00 (+2.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,020.00 | +2.69% | ¥1,972.00 | ¥2,054.00 | ¥1,967.00 | 300.20K |
| 2026-09-30 | ¥1,967.00 | +2.08% | ¥1,965.00 | ¥1,977.00 | ¥1,904.00 | 149.00K |
| 2026-09-29 | ¥1,927.00 | +1.42% | ¥1,933.00 | ¥1,968.00 | ¥1,905.00 | 157.80K |
| 2026-09-28 | ¥1,900.00 | -3.11% | ¥1,946.00 | ¥1,992.00 | ¥1,898.00 | 186.80K |
| 2026-09-25 | ¥1,961.00 | -3.59% | ¥2,021.00 | ¥2,023.00 | ¥1,938.00 | 223.10K |
| 2026-09-24 | ¥2,034.00 | +3.51% | ¥1,998.00 | ¥2,070.00 | ¥1,990.00 | 372.30K |
| 2026-09-18 | ¥1,965.00 | -0.76% | ¥1,980.00 | ¥1,994.00 | ¥1,929.00 | 147.20K |
| 2026-09-17 | ¥1,980.00 | +3.23% | ¥1,894.00 | ¥2,008.00 | ¥1,889.00 | 312.00K |
| 2026-09-16 | ¥1,918.00 | -0.31% | ¥1,900.00 | ¥1,933.00 | ¥1,867.00 | 178.50K |
| 2026-09-15 | ¥1,924.00 | +5.25% | ¥2,009.00 | ¥2,019.00 | ¥1,872.00 | 614.20K |
| 2026-09-14 | ¥1,828.00 | +6.03% | ¥1,757.00 | ¥1,840.00 | ¥1,753.00 | 234.40K |
| 2026-09-11 | ¥1,724.00 | -2.21% | ¥1,750.00 | ¥1,750.00 | ¥1,713.00 | 95.20K |
| 2026-09-10 | ¥1,763.00 | -0.40% | ¥1,760.00 | ¥1,779.00 | ¥1,749.00 | 59.70K |
| 2026-09-09 | ¥1,770.00 | -0.62% | ¥1,787.00 | ¥1,788.00 | ¥1,761.00 | 60.80K |
| 2026-09-08 | ¥1,781.00 | -1.44% | ¥1,800.00 | ¥1,825.00 | ¥1,781.00 | 71.60K |
| 2026-09-07 | ¥1,807.00 | -0.06% | ¥1,792.00 | ¥1,829.00 | ¥1,779.00 | 81.90K |
| 2026-09-04 | ¥1,808.00 | +2.73% | ¥1,780.00 | ¥1,820.00 | ¥1,740.00 | 164.70K |
| 2026-09-03 | ¥1,760.00 | -2.22% | ¥1,796.00 | ¥1,804.00 | ¥1,760.00 | 229.50K |
| 2026-09-02 | ¥1,800.00 | -3.02% | ¥1,840.00 | ¥1,841.00 | ¥1,790.00 | 177.70K |
| 2026-09-01 | ¥1,856.00 | -4.33% | ¥1,951.00 | ¥1,968.00 | ¥1,848.00 | 239.00K |
| 2026-08-31 | ¥1,940.00 | -4.29% | ¥2,048.00 | ¥2,048.00 | ¥1,930.00 | 252.80K |
| 2026-08-28 | ¥2,027.00 | +9.57% | ¥1,930.00 | ¥2,038.00 | ¥1,921.00 | 632.30K |
| 2026-08-27 | ¥1,850.00 | +1.59% | ¥1,821.00 | ¥1,879.00 | ¥1,805.00 | 167.60K |
| 2026-08-26 | ¥1,821.00 | -4.66% | ¥1,910.00 | ¥1,911.00 | ¥1,820.00 | 175.40K |
| 2026-08-25 | ¥1,910.00 | -2.15% | ¥1,981.00 | ¥1,992.00 | ¥1,909.00 | 88.70K |
| 2026-08-24 | ¥1,952.00 | +4.16% | ¥1,905.00 | ¥1,971.00 | ¥1,904.00 | 114.70K |
| 2026-08-21 | ¥1,874.00 | -2.24% | ¥1,901.00 | ¥1,913.00 | ¥1,858.00 | 66.50K |
| 2026-08-20 | ¥1,917.00 | +2.02% | ¥1,908.00 | ¥1,923.00 | ¥1,868.00 | 72.00K |
| 2026-08-19 | ¥1,879.00 | -2.19% | ¥1,883.00 | ¥1,891.00 | ¥1,850.00 | 86.50K |
| 2026-08-18 | ¥1,921.00 | +1.00% | ¥1,881.00 | ¥1,958.00 | ¥1,875.00 | 129.80K |
| 2026-08-17 | ¥1,902.00 | -3.99% | ¥1,924.00 | ¥1,925.00 | ¥1,856.00 | 280.20K |
| 2026-08-14 | ¥1,981.00 | +1.75% | ¥1,933.00 | ¥2,013.00 | ¥1,933.00 | 221.40K |
| 2026-08-13 | ¥1,947.00 | +0.36% | ¥1,940.00 | ¥1,965.00 | ¥1,924.00 | 105.10K |
| 2026-08-12 | ¥1,940.00 | +1.84% | ¥1,910.00 | ¥1,949.00 | ¥1,906.00 | 73.70K |
| 2026-08-10 | ¥1,905.00 | +1.82% | ¥1,900.00 | ¥1,921.00 | ¥1,882.00 | 86.10K |
| 2026-08-07 | ¥1,871.00 | -0.95% | ¥1,883.00 | ¥1,891.00 | ¥1,849.00 | 66.60K |
| 2026-08-06 | ¥1,889.00 | -1.72% | ¥1,914.00 | ¥1,919.00 | ¥1,877.00 | 68.10K |
| 2026-08-05 | ¥1,922.00 | +5.43% | ¥1,830.00 | ¥1,949.00 | ¥1,830.00 | 171.10K |
| 2026-08-04 | ¥1,823.00 | +0.66% | ¥1,811.00 | ¥1,841.00 | ¥1,794.00 | 66.50K |
| 2026-08-03 | ¥1,811.00 | -0.55% | ¥1,823.00 | ¥1,823.00 | ¥1,769.00 | 63.50K |
| 2026-07-31 | ¥1,821.00 | +2.02% | ¥1,800.00 | ¥1,840.00 | ¥1,765.00 | 91.50K |
| 2026-07-30 | ¥1,785.00 | +1.31% | ¥1,778.00 | ¥1,800.00 | ¥1,757.00 | 60.30K |
| 2026-07-29 | ¥1,762.00 | +0.06% | ¥1,797.00 | ¥1,804.00 | ¥1,751.00 | 104.20K |
| 2026-07-28 | ¥1,761.00 | -3.03% | ¥1,810.00 | ¥1,815.00 | ¥1,758.00 | 78.10K |
| 2026-07-27 | ¥1,816.00 | +3.24% | ¥1,788.00 | ¥1,817.00 | ¥1,768.00 | 48.70K |
| 2026-07-24 | ¥1,759.00 | -3.35% | ¥1,800.00 | ¥1,800.00 | ¥1,754.00 | 94.40K |
| 2026-07-23 | ¥1,820.00 | +1.28% | ¥1,772.00 | ¥1,822.00 | ¥1,764.00 | 58.00K |
| 2026-07-22 | ¥1,797.00 | -2.34% | ¥1,841.00 | ¥1,862.00 | ¥1,793.00 | 129.30K |
| 2026-07-21 | ¥1,840.00 | +2.00% | ¥1,830.00 | ¥1,860.00 | ¥1,813.00 | 102.00K |
| 2026-07-17 | ¥1,804.00 | -3.48% | ¥1,842.00 | ¥1,842.00 | ¥1,770.00 | 143.40K |
| 2026-07-16 | ¥1,869.00 | -2.35% | ¥1,954.00 | ¥1,954.00 | ¥1,868.00 | 74.10K |
| 2026-07-15 | ¥1,914.00 | +1.32% | ¥1,900.00 | ¥1,914.00 | ¥1,846.00 | 71.60K |
| 2026-07-14 | ¥1,889.00 | +0.75% | ¥1,860.00 | ¥1,901.00 | ¥1,860.00 | 43.20K |
| 2026-07-13 | ¥1,875.00 | -1.99% | ¥1,945.00 | ¥1,945.00 | ¥1,870.00 | 72.80K |
| 2026-07-10 | ¥1,913.00 | +1.70% | ¥1,891.00 | ¥1,929.00 | ¥1,865.00 | 60.80K |
| 2026-07-09 | ¥1,881.00 | -1.57% | ¥1,878.00 | ¥1,898.00 | ¥1,842.00 | 73.20K |
| 2026-07-08 | ¥1,911.00 | -1.95% | ¥1,944.00 | ¥1,976.00 | ¥1,890.00 | 125.90K |
| 2026-07-07 | ¥1,949.00 | -0.56% | ¥1,957.00 | ¥1,993.00 | ¥1,931.00 | 214.10K |
| 2026-07-06 | ¥1,960.00 | +8.71% | ¥1,813.00 | ¥1,962.00 | ¥1,813.00 | 411.10K |
| 2026-07-03 | ¥1,803.00 | -1.58% | ¥1,840.00 | ¥1,840.00 | ¥1,801.00 | 108.80K |
| 2026-07-02 | ¥1,832.00 | +7.39% | ¥1,710.00 | ¥1,850.00 | ¥1,710.00 | 215.60K |
| 2026-07-01 | ¥1,706.00 | -3.07% | ¥1,757.00 | ¥1,759.00 | ¥1,703.00 | 74.90K |
| 2026-06-30 | ¥1,760.00 | +3.83% | ¥1,700.00 | ¥1,764.00 | ¥1,700.00 | 74.70K |
| 2026-06-29 | ¥1,695.00 | +1.19% | ¥1,705.00 | ¥1,729.00 | ¥1,682.00 | 61.50K |
| 2026-06-26 | ¥1,675.00 | +0.84% | ¥1,668.00 | ¥1,699.00 | ¥1,650.00 | 92.10K |
| 2026-06-25 | ¥1,661.00 | 0.00% | ¥1,666.00 | ¥1,677.00 | ¥1,610.00 | 97.70K |
| 2026-06-24 | ¥1,661.00 | -1.42% | ¥1,681.00 | ¥1,682.00 | ¥1,642.00 | 79.00K |
| 2026-06-23 | ¥1,685.00 | -1.46% | ¥1,710.00 | ¥1,710.00 | ¥1,677.00 | 65.70K |
| 2026-06-22 | ¥1,710.00 | +0.12% | ¥1,708.00 | ¥1,730.00 | ¥1,686.00 | 79.60K |
| 2026-06-19 | ¥1,708.00 | 0.00% | ¥1,724.00 | ¥1,729.00 | ¥1,667.00 | 173.90K |
| 2026-06-18 | ¥1,708.00 | +1.07% | ¥1,695.00 | ¥1,727.00 | ¥1,685.00 | 80.50K |
| 2026-06-17 | ¥1,690.00 | -1.97% | ¥1,714.00 | ¥1,726.00 | ¥1,666.00 | 134.40K |
| 2026-06-16 | ¥1,724.00 | -1.49% | ¥1,750.00 | ¥1,756.00 | ¥1,718.00 | 84.90K |
| 2026-06-15 | ¥1,750.00 | 0.00% | ¥1,746.00 | ¥1,769.00 | ¥1,731.00 | 96.60K |
| 2026-06-12 | ¥1,750.00 | -1.07% | ¥1,784.00 | ¥1,796.00 | ¥1,726.00 | 85.50K |
| 2026-06-11 | ¥1,769.00 | +0.68% | ¥1,750.00 | ¥1,770.00 | ¥1,715.00 | 90.10K |
| 2026-06-10 | ¥1,757.00 | -0.34% | ¥1,776.00 | ¥1,777.00 | ¥1,721.00 | 116.10K |
| 2026-06-09 | ¥1,763.00 | +2.08% | ¥1,748.00 | ¥1,766.00 | ¥1,724.00 | 87.10K |
| 2026-06-08 | ¥1,727.00 | -2.48% | ¥1,730.00 | ¥1,744.00 | ¥1,671.00 | 216.20K |
| 2026-06-05 | ¥1,771.00 | +1.14% | ¥1,750.00 | ¥1,812.00 | ¥1,750.00 | 88.00K |
| 2026-06-04 | ¥1,751.00 | -1.52% | ¥1,765.00 | ¥1,780.00 | ¥1,751.00 | 86.90K |
| 2026-06-03 | ¥1,778.00 | -2.89% | ¥1,821.00 | ¥1,821.00 | ¥1,760.00 | 148.00K |
| 2026-06-02 | ¥1,831.00 | +0.99% | ¥1,814.00 | ¥1,849.00 | ¥1,773.00 | 142.10K |
| 2026-06-01 | ¥1,813.00 | -1.41% | ¥1,844.00 | ¥1,866.00 | ¥1,794.00 | 163.40K |
| 2026-05-29 | ¥1,839.00 | +7.61% | ¥1,711.00 | ¥1,869.00 | ¥1,711.00 | 450.90K |
| 2026-05-28 | ¥1,709.00 | -0.70% | ¥1,720.00 | ¥1,720.00 | ¥1,671.00 | 130.60K |
| 2026-05-27 | ¥1,721.00 | +0.12% | ¥1,718.00 | ¥1,724.00 | ¥1,688.00 | 128.30K |
| 2026-05-26 | ¥1,719.00 | +3.55% | ¥1,695.00 | ¥1,741.00 | ¥1,667.00 | 222.40K |
| 2026-05-25 | ¥1,660.00 | +2.34% | ¥1,713.00 | ¥1,720.00 | ¥1,660.00 | 246.50K |
| 2026-05-22 | ¥1,622.00 | +4.85% | ¥1,584.00 | ¥1,633.00 | ¥1,565.00 | 160.40K |